Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

REIT - Diversified Sector (CIX: MSECTOR440 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 1130 1159 1109 1123 0 +6.69(+0.60%)
Apr 29, 2009 1099 1138 1078 1117 0 +26.63(+2.44%)
Apr 28, 2009 1079 1125 1055 1090 0 -4.04(-0.37%)
Apr 27, 2009 1128 1152 1068 1094 0 -62.65(-5.42%)
Apr 24, 2009 1105 1183 1079 1157 0 +53.77(+4.88%)
Apr 23, 2009 1054 1111 1031 1103 0 +52.85(+5.03%)
Apr 22, 2009 1052 1117 1029 1050 0 -26.87(-2.50%)
Apr 21, 2009 984.04 1090 950.54 1077 0 +78.65(+7.88%)
Apr 20, 2009 1071 1089 987.27 998.22 0 -108.16(-9.78%)
Apr 17, 2009 1091 1139 1064 1106 0 +7.56(+0.69%)
Apr 16, 2009 1063 1128 1020 1099 0 +40.82(+3.86%)
Apr 15, 2009 989.88 1064 965.45 1058 0 +61.99(+6.22%)
Apr 14, 2009 1053 1077 989.90 996.01 0 -73.04(-6.83%)
Apr 13, 2009 1032 1089 1006 1069 0 +21.65(+2.07%)
Apr 10, 2009 956.22 1052 942.16 1047 0 +0.00(+0.00%)
Apr 09, 2009 956.22 1052 942.16 1047 0 +117.81(+12.67%)
Apr 08, 2009 915.37 946.00 896.26 929.59 0 +23.93(+2.64%)
Apr 07, 2009 963.88 978.51 903.14 905.66 0 -75.37(-7.68%)
Apr 06, 2009 955.45 997.20 926.78 981.03 0 +9.20(+0.95%)
Apr 03, 2009 925.49 979.56 891.39 971.83 0 +45.87(+4.95%)
Apr 02, 2009 900.00 936.69 873.44 925.96 0 +51.29(+5.86%)
Apr 01, 2009 863.43 894.95 848.74 874.67 0 -3.87(-0.44%)
Mar 31, 2009 834.03 895.21 823.73 878.54 0 +59.39(+7.25%)
Mar 30, 2009 836.16 856.71 811.93 819.15 0 -40.76(-4.74%)
Mar 27, 2009 868.83 897.32 850.50 859.91 0 -40.90(-4.54%)
Mar 26, 2009 881.25 905.66 841.23 900.82 0 +29.19(+3.35%)
Mar 25, 2009 878.45 899.77 805.79 871.62 0 +6.52(+0.75%)
Mar 24, 2009 908.82 935.37 853.83 865.11 0 -64.03(-6.89%)
Mar 23, 2009 859.96 933.12 857.37 929.13 0 +123.09(+15.27%)
Mar 20, 2009 860.87 874.38 802.40 806.04 0 -65.59(-7.53%)
Mar 19, 2009 904.56 918.26 850.83 871.63 0 -21.43(-2.40%)
Mar 18, 2009 836.16 900.53 805.13 893.06 0 +45.50(+5.37%)
Mar 17, 2009 785.83 849.43 773.11 847.56 0 +60.57(+7.70%)
Mar 16, 2009 864.94 873.92 783.47 786.99 0 -66.31(-7.77%)
Mar 13, 2009 863.54 879.68 819.08 853.31 0 -8.08(-0.94%)
Mar 12, 2009 803.52 869.52 788.89 861.39 0 +55.95(+6.95%)
Mar 11, 2009 829.19 846.74 780.33 805.44 0 -10.14(-1.24%)
Mar 10, 2009 743.11 825.59 729.86 815.58 0 +88.15(+12.12%)
Mar 09, 2009 719.93 741.80 699.39 727.43 0 -4.91(-0.67%)
Mar 06, 2009 770.97 781.49 691.16 732.34 0 -20.72(-2.75%)
Mar 05, 2009 788.85 804.68 739.04 753.06 0 -59.03(-7.27%)
Mar 04, 2009 812.72 835.26 779.10 812.09 0 +21.60(+2.73%)
Mar 03, 2009 796.97 824.92 760.17 790.49 0 +7.04(+0.90%)
Mar 02, 2009 830.80 846.83 772.11 783.45 0 -62.43(-7.38%)
Feb 27, 2009 857.27 889.95 834.14 845.88 0 -30.49(-3.48%)
Feb 26, 2009 922.51 945.37 867.11 876.37 0 -34.23(-3.76%)
Feb 25, 2009 930.41 952.42 878.32 910.60 0 -33.41(-3.54%)
Feb 24, 2009 890.72 949.14 864.62 944.01 0 +65.72(+7.48%)
Feb 23, 2009 957.75 964.26 872.05 878.29 0 -65.13(-6.90%)
Feb 20, 2009 871.85 955.61 852.16 943.41 0 +51.12(+5.73%)
Feb 19, 2009 941.27 954.84 883.06 892.30 0 -34.94(-3.77%)
Feb 18, 2009 925.57 946.53 892.39 927.23 0 +5.18(+0.56%)
Feb 17, 2009 951.24 966.66 913.70 922.05 0 -53.59(-5.49%)
Feb 16, 2009 1015 1037 970.87 975.64 0 +0.00(+0.00%)
Feb 13, 2009 1015 1037 970.87 975.64 0 -47.72(-4.66%)
Feb 12, 2009 1016 1040 953.50 1023 0 -15.54(-1.50%)
Feb 11, 2009 1026 1050 989.64 1039 0 +24.23(+2.39%)
Feb 10, 2009 1088 1106 1006 1015 0 -90.86(-8.22%)
Feb 09, 2009 1088 1113 1066 1106 0 +13.15(+1.20%)
Feb 06, 2009 1018 1100 1010 1092 0 +82.65(+8.19%)
Feb 05, 2009 1005 1044 972.97 1010 0 -1.38(-0.14%)
Feb 04, 2009 1039 1064 1004 1011 0 -26.28(-2.53%)
Feb 03, 2009 1042 1058 1004 1037 0 +8.96(+0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.